Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 95.28 | 97.10 | 95.24 | 96.33 | 5,025,897 | +1.38(+1.45%) |
Oct 28, 2005 | 94.29 | 95.09 | 93.44 | 94.95 | 4,705,137 | +1.62(+1.74%) |
Oct 27, 2005 | 94.37 | 95.21 | 93.01 | 93.32 | 5,421,173 | -1.39(-1.46%) |
Oct 26, 2005 | 93.95 | 95.27 | 93.49 | 94.71 | 5,470,632 | +0.53(+0.57%) |
Oct 25, 2005 | 93.39 | 95.16 | 93.24 | 94.18 | 6,707,494 | +0.19(+0.20%) |
Oct 24, 2005 | 91.24 | 94.12 | 90.86 | 93.99 | 7,255,213 | +3.45(+3.81%) |
Oct 21, 2005 | 91.32 | 91.45 | 89.96 | 90.53 | 7,107,624 | +0.02(+0.02%) |
Oct 20, 2005 | 91.45 | 93.06 | 90.48 | 90.52 | 11,853,955 | -1.87(-2.02%) |
Oct 19, 2005 | 88.61 | 92.48 | 88.44 | 92.38 | 8,795,649 | +3.13(+3.51%) |
Oct 18, 2005 | 88.84 | 90.24 | 88.83 | 89.25 | 5,496,345 | +0.03(+0.03%) |
Oct 17, 2005 | 88.41 | 89.72 | 88.37 | 89.22 | 5,722,124 | +1.91(+2.18%) |
Oct 14, 2005 | 86.97 | 87.56 | 85.78 | 87.32 | 7,484,796 | +1.04(+1.21%) |
Oct 13, 2005 | 87.81 | 88.60 | 84.02 | 86.27 | 11,950,380 | -1.88(-2.14%) |
Oct 12, 2005 | 89.60 | 90.46 | 86.54 | 88.15 | 8,732,284 | -1.45(-1.62%) |
Oct 11, 2005 | 90.86 | 91.31 | 89.18 | 89.60 | 7,078,237 | -0.73(-0.81%) |
Oct 10, 2005 | 89.95 | 90.99 | 89.60 | 90.33 | 4,444,987 | +0.72(+0.80%) |
Oct 07, 2005 | 89.37 | 89.98 | 89.34 | 89.62 | 4,053,122 | +0.49(+0.55%) |
Oct 06, 2005 | 89.72 | 90.37 | 88.64 | 89.13 | 5,256,267 | -0.63(-0.70%) |
Oct 05, 2005 | 90.65 | 90.85 | 89.67 | 89.76 | 4,667,354 | -0.89(-0.98%) |
Oct 04, 2005 | 92.16 | 92.73 | 90.64 | 90.65 | 4,414,682 | -2.08(-2.24%) |
Oct 03, 2005 | 92.45 | 93.27 | 92.45 | 92.73 | 4,484,213 | +0.05(+0.06%) |
Sep 30, 2005 | 92.15 | 92.77 | 92.08 | 92.67 | 3,468,407 | +0.27(+0.30%) |
Sep 29, 2005 | 90.78 | 92.59 | 90.73 | 92.40 | 5,813,170 | +0.85(+0.93%) |
Sep 28, 2005 | 91.58 | 92.13 | 91.30 | 91.55 | 4,762,730 | +0.33(+0.36%) |
Sep 27, 2005 | 91.24 | 92.21 | 91.13 | 91.22 | 5,332,882 | -0.25(-0.27%) |
Sep 26, 2005 | 91.43 | 91.58 | 90.94 | 91.47 | 5,049,118 | +0.40(+0.44%) |
Sep 23, 2005 | 90.87 | 91.40 | 89.81 | 91.07 | 5,032,326 | +0.74(+0.82%) |
Sep 22, 2005 | 88.18 | 90.74 | 87.62 | 90.33 | 6,337,537 | +2.15(+2.44%) |
Sep 21, 2005 | 88.52 | 89.65 | 88.01 | 88.18 | 7,700,735 | -1.81(-2.01%) |
Sep 20, 2005 | 91.77 | 91.78 | 89.98 | 89.98 | 8,856,914 | -0.18(-0.19%) |
Sep 19, 2005 | 90.16 | 90.42 | 89.20 | 90.16 | 4,346,463 | -0.09(-0.10%) |
Sep 16, 2005 | 88.80 | 90.33 | 88.65 | 90.25 | 8,311,556 | +1.87(+2.11%) |
Sep 15, 2005 | 87.66 | 88.42 | 87.58 | 88.38 | 3,274,901 | +0.04(+0.04%) |
Sep 14, 2005 | 89.76 | 90.33 | 88.06 | 88.34 | 4,581,294 | -0.99(-1.11%) |
Sep 13, 2005 | 89.76 | 89.86 | 88.99 | 89.34 | 3,120,359 | -0.61(-0.68%) |
Sep 12, 2005 | 88.96 | 90.31 | 88.86 | 89.95 | 4,098,776 | +1.39(+1.58%) |
Sep 09, 2005 | 88.04 | 88.63 | 87.96 | 88.55 | 3,092,284 | +0.77(+0.88%) |
Sep 08, 2005 | 87.45 | 88.19 | 87.21 | 87.78 | 2,992,449 | +0.19(+0.22%) |
Sep 07, 2005 | 87.35 | 87.70 | 87.15 | 87.59 | 2,752,633 | +0.24(+0.28%) |
Sep 06, 2005 | 87.35 | 87.60 | 86.61 | 87.35 | 2,884,741 | +1.05(+1.22%) |
Sep 02, 2005 | 86.36 | 86.74 | 85.93 | 86.29 | 1,931,907 | +0.07(+0.08%) |
Sep 01, 2005 | 85.14 | 87.23 | 85.07 | 86.23 | 4,027,146 | +1.48(+1.74%) |
Aug 31, 2005 | 84.15 | 84.99 | 83.73 | 84.75 | 2,774,017 | +1.02(+1.22%) |
Aug 30, 2005 | 83.77 | 83.85 | 82.98 | 83.73 | 2,367,196 | -0.24(-0.28%) |
Aug 29, 2005 | 83.47 | 84.16 | 83.30 | 83.96 | 2,096,419 | +0.30(+0.36%) |
Aug 26, 2005 | 84.23 | 84.38 | 83.11 | 83.66 | 2,175,921 | -0.57(-0.68%) |
Aug 25, 2005 | 84.03 | 84.42 | 83.09 | 84.23 | 2,566,868 | +0.39(+0.46%) |
Aug 24, 2005 | 85.21 | 85.91 | 83.84 | 83.84 | 2,945,745 | -1.38(-1.62%) |
Aug 23, 2005 | 84.99 | 85.37 | 84.66 | 85.22 | 2,528,035 | +0.08(+0.09%) |
Aug 22, 2005 | 85.22 | 85.68 | 84.67 | 85.14 | 2,204,651 | +0.33(+0.39%) |
Aug 19, 2005 | 84.70 | 85.25 | 84.57 | 84.82 | 1,902,651 | +0.32(+0.38%) |
Aug 18, 2005 | 84.53 | 84.86 | 84.02 | 84.50 | 2,679,166 | -0.21(-0.25%) |
Aug 17, 2005 | 85.26 | 85.43 | 84.01 | 84.71 | 5,533,735 | -0.72(-0.85%) |
Aug 16, 2005 | 87.32 | 87.56 | 85.37 | 85.43 | 3,521,145 | -1.97(-2.26%) |
Aug 15, 2005 | 86.33 | 87.52 | 86.12 | 87.41 | 3,037,185 | +0.78(+0.90%) |
Aug 12, 2005 | 86.27 | 87.16 | 86.06 | 86.63 | 3,978,474 | -0.37(-0.43%) |
Aug 11, 2005 | 85.43 | 87.11 | 85.33 | 87.00 | 5,467,615 | +1.61(+1.88%) |
Aug 10, 2005 | 85.36 | 86.76 | 85.23 | 85.40 | 5,605,889 | +0.42(+0.49%) |
Aug 09, 2005 | 83.87 | 85.08 | 83.86 | 84.98 | 4,740,559 | +1.20(+1.43%) |
Aug 08, 2005 | 83.87 | 84.58 | 83.58 | 83.78 | 3,643,808 | +0.16(+0.19%) |
Aug 05, 2005 | 82.89 | 83.70 | 82.51 | 83.62 | 4,278,769 | +0.34(+0.41%) |
Aug 04, 2005 | 83.85 | 83.90 | 82.89 | 83.28 | 2,731,774 | -1.23(-1.46%) |
Aug 03, 2005 | 83.15 | 84.69 | 82.91 | 84.51 | 4,418,355 | +1.03(+1.23%) |
Aug 02, 2005 | 81.75 | 83.60 | 81.75 | 83.48 | 3,518,784 | +1.83(+2.24%) |